New Zealand markets close in 6 hours 46 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.85+0.93 (+0.57%)
At close: 04:01PM EDT
162.77 -0.08 (-0.05%)
After hours: 06:11PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621C000700002024-04-22 3:02PM EDT70.0092.5292.3593.800.00-6796.29%
CVX240621C000750002023-05-12 1:01PM EDT75.0081.0683.9585.350.00--00.00%
CVX240621C000800002023-08-16 1:19PM EDT80.0079.8086.2088.400.00-100154.68%
CVX240621C000850002023-09-05 9:39AM EDT85.0082.980.000.000.00-440.00%
CVX240621C000900002024-04-10 11:24AM EDT90.0071.9972.4073.800.00-3671.00%
CVX240621C000950002024-02-14 4:45PM EDT95.0055.6559.1063.800.00-500.00%
CVX240621C001000002024-04-18 11:06AM EDT100.0058.0662.4563.850.00-11461.38%
CVX240621C001050002024-02-08 12:42PM EDT105.0047.7545.1547.850.00-3150.00%
CVX240621C001100002024-04-17 3:22PM EDT110.0047.2252.5054.850.00-1034861.55%
CVX240621C001150002024-03-01 11:13AM EDT115.0038.7542.5045.100.00-11,5160.00%
CVX240621C001200002024-04-19 3:13PM EDT120.0040.5842.5543.950.00-124353.61%
CVX240621C001250002024-04-19 11:02AM EDT125.0035.1737.6038.950.00-263647.88%
CVX240621C001300002024-04-17 3:22PM EDT130.0027.4632.6034.000.00-1042342.77%
CVX240621C001350002024-04-19 11:09AM EDT135.0025.9327.6529.050.00-126737.68%
CVX240621C001400002024-04-18 12:37PM EDT140.0018.2822.8024.150.00-11,24732.96%
CVX240621C001450002024-04-23 10:00AM EDT145.0017.4518.1019.00-0.82-4.49%112,15626.29%
CVX240621C001500002024-04-23 2:08PM EDT150.0014.0014.1514.35+0.55+4.09%405,31122.91%
CVX240621C001550002024-04-23 3:16PM EDT155.009.7510.0010.30+0.10+1.04%565,42121.43%
CVX240621C001600002024-04-23 3:56PM EDT160.006.606.856.95+0.23+3.61%515,47920.70%
CVX240621C001650002024-04-23 3:59PM EDT165.004.254.254.35+0.15+3.66%16216,72420.20%
CVX240621C001700002024-04-23 3:58PM EDT170.002.382.482.53+0.01+0.42%63411,07819.93%
CVX240621C001750002024-04-23 3:49PM EDT175.001.261.301.39-0.02-1.56%15912,42919.91%
CVX240621C001800002024-04-23 3:28PM EDT180.000.620.650.73-0.05-7.46%2831,58820.04%
CVX240621C001850002024-04-23 2:34PM EDT185.000.310.280.35-0.03-8.82%292,41720.02%
CVX240621C001900002024-04-23 9:30AM EDT190.000.190.140.21-0.01-5.00%103,72121.05%
CVX240621C001950002024-04-22 12:44PM EDT195.000.100.070.100.00-101,13321.19%
CVX240621C002000002024-04-23 1:20PM EDT200.000.050.020.09-0.03-37.50%12199123.34%
CVX240621C002100002024-04-19 9:30AM EDT210.000.010.000.210.00-2069731.62%
CVX240621C002200002024-04-15 3:12PM EDT220.000.030.000.070.00-11,34531.25%
CVX240621C002300002024-04-12 3:26PM EDT230.000.010.000.040.00-1059533.01%
CVX240621C002400002024-04-22 2:22PM EDT240.000.010.000.130.00-121741.94%
CVX240621C002500002024-01-25 11:56AM EDT250.000.030.000.200.00-3071848.34%
CVX240621C002600002024-01-22 3:11PM EDT260.000.050.000.050.00-253343.95%
CVX240621C002700002023-12-29 11:36AM EDT270.000.070.000.090.00-247550.20%
CVX240621C002800002024-04-03 2:01PM EDT280.000.010.000.050.00-130750.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P000700002024-04-18 12:55PM EDT70.000.010.000.010.00-557265.63%
CVX240621P000750002024-04-05 2:47PM EDT75.000.010.000.200.00-362280.08%
CVX240621P000800002024-01-30 3:52PM EDT80.000.050.000.200.00-3029173.83%
CVX240621P000850002024-04-16 2:17PM EDT85.000.020.000.190.00-172467.58%
CVX240621P000900002024-04-15 10:32AM EDT90.000.020.000.150.00-423960.35%
CVX240621P000950002024-04-05 10:36AM EDT95.000.010.000.040.00-2024851.56%
CVX240621P001000002024-04-16 10:56AM EDT100.000.020.010.040.00-141046.88%
CVX240621P001050002024-04-19 12:13PM EDT105.000.030.010.040.00-55,44742.58%
CVX240621P001100002024-04-19 3:39PM EDT110.000.040.000.180.00-61,45746.88%
CVX240621P001150002024-04-19 10:04AM EDT115.000.060.060.070.00-2221,12036.91%
CVX240621P001200002024-04-23 3:59PM EDT120.000.090.080.09+0.01+12.50%21,50733.99%
CVX240621P001250002024-04-22 11:17AM EDT125.000.160.100.170.00-1011,09232.91%
CVX240621P001300002024-04-23 2:31PM EDT130.000.190.170.19-0.01-5.00%132,88729.25%
CVX240621P001350002024-04-23 3:58PM EDT135.000.290.240.31-0.05-14.71%1614,51927.39%
CVX240621P001400002024-04-23 3:59PM EDT140.000.470.450.50-0.06-11.32%154,49525.54%
CVX240621P001450002024-04-23 3:07PM EDT145.000.850.740.820.00-735,82123.76%
CVX240621P001500002024-04-23 3:48PM EDT150.001.421.361.43-0.13-8.39%798,07422.51%
CVX240621P001550002024-04-23 3:59PM EDT155.002.512.452.51-0.18-6.69%1053,41521.72%
CVX240621P001600002024-04-23 3:59PM EDT160.004.304.204.30-0.45-9.47%1183,29121.50%
CVX240621P001650002024-04-23 10:08AM EDT165.007.806.706.80+0.55+7.59%11,08321.36%
CVX240621P001700002024-04-19 9:56AM EDT170.0012.749.9510.500.00-594723.38%
CVX240621P001750002024-04-22 3:57PM EDT175.0014.9013.6014.550.00-326425.00%
CVX240621P001800002024-04-15 10:07AM EDT180.0021.9717.8519.150.00-104927.93%
CVX240621P001850002024-03-01 1:53PM EDT185.0031.7526.4529.100.00-2055.60%
CVX240621P001900002023-09-21 11:11AM EDT190.0026.3027.1527.600.00-29624.49%
CVX240621P001950002023-10-19 11:33AM EDT195.0028.7049.4551.400.00-20111.11%
CVX240621P002000002023-06-13 10:55AM EDT200.0041.5141.5542.450.00-21060.00%
CVX240621P002100002023-08-18 10:58AM EDT210.0049.4042.4044.550.00-20200.00%
CVX240621P002200002023-03-07 1:20PM EDT220.0054.9553.8555.000.00-8720.00%
CVX240621P002300002023-10-02 2:01PM EDT230.0064.2085.6087.850.00--0146.72%
CVX240621P002500002023-11-16 11:44AM EDT250.00108.3599.55101.500.00-10135.00%
CVX240621P002600002023-01-11 1:41PM EDT260.0085.6088.0590.100.00--10.00%
CVX240621P002700002023-06-21 12:58PM EDT270.00114.18110.80112.900.00-10102.80%
CVX240621P002800002024-02-15 4:51PM EDT280.00125.20122.00126.850.00-150122.62%